Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centogene N.V. (NQ: CNTG )

0.4889 +0.0090 (+1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.230 1.280 1.220 1.272 22,992 +0.03(+2.31%)
Nov 29, 2023 1.300 1.300 1.230 1.243 17,302 -0.07(-5.10%)
Nov 28, 2023 1.300 1.345 1.230 1.310 25,494 +0.05(+3.97%)
Nov 27, 2023 1.210 1.300 1.147 1.260 14,831 +0.06(+5.00%)
Nov 24, 2023 1.200 1.240 1.160 1.200 6,378 +0.00(+0.00%)
Nov 22, 2023 1.230 1.240 1.160 1.200 13,172 -0.01(-0.84%)
Nov 21, 2023 1.210 1.220 1.070 1.210 20,450 -0.09(-6.91%)
Nov 20, 2023 1.220 1.300 1.170 1.300 10,893 +0.10(+8.33%)
Nov 17, 2023 1.220 1.220 1.170 1.200 3,511 -0.05(-3.61%)
Nov 16, 2023 1.260 1.260 1.190 1.245 2,176 -0.05(-4.23%)
Nov 15, 2023 1.250 1.300 1.200 1.300 8,414 +0.02(+1.56%)
Nov 14, 2023 1.290 1.300 1.220 1.280 26,107 +0.11(+9.39%)
Nov 13, 2023 1.160 1.200 1.160 1.170 4,195 +0.03(+2.64%)
Nov 10, 2023 1.110 1.140 1.080 1.140 9,015 -0.03(-2.56%)
Nov 09, 2023 1.170 1.170 1.120 1.170 19,255 +0.00(+0.00%)
Nov 08, 2023 1.160 1.190 1.146 1.170 3,112 +0.01(+0.86%)
Nov 07, 2023 1.210 1.220 1.110 1.160 11,437 -0.10(-7.69%)
Nov 06, 2023 1.210 1.290 1.210 1.257 14,960 +0.03(+2.16%)
Nov 03, 2023 1.410 1.410 1.210 1.230 16,180 -0.11(-8.21%)
Nov 02, 2023 1.290 1.340 1.240 1.340 38,561 +0.06(+4.69%)
Nov 01, 2023 1.420 1.450 1.240 1.280 81,030 -0.19(-12.93%)
Oct 31, 2023 1.120 1.530 1.080 1.470 754,879 +0.39(+35.82%)
Oct 30, 2023 1.070 1.082 1.050 1.082 33,515 +0.03(+2.59%)
Oct 27, 2023 1.042 1.055 1.030 1.055 1,643 +0.00(+0.13%)
Oct 26, 2023 1.030 1.080 1.030 1.054 46,882 +0.01(+1.31%)
Oct 25, 2023 1.040 1.065 1.030 1.040 9,610 -0.03(-2.80%)
Oct 24, 2023 1.025 1.075 1.020 1.070 17,640 +0.02(+1.90%)
Oct 23, 2023 1.075 1.075 1.030 1.050 14,844 +0.03(+2.94%)
Oct 20, 2023 1.050 1.060 1.000 1.020 5,844 -0.01(-1.45%)
Oct 19, 2023 1.030 1.040 1.030 1.035 3,741 +0.00(+0.49%)
Oct 18, 2023 1.030 1.045 1.030 1.030 824 -0.02(-1.90%)
Oct 17, 2023 1.020 1.050 1.020 1.050 1,652 +0.03(+2.94%)
Oct 16, 2023 1.050 1.055 1.020 1.020 11,903 -0.03(-2.86%)
Oct 13, 2023 1.020 1.060 1.020 1.050 5,412 +0.01(+0.96%)
Oct 12, 2023 1.040 1.086 1.020 1.040 7,717 -0.02(-1.89%)
Oct 11, 2023 1.040 1.100 1.020 1.060 6,817 +0.02(+1.92%)
Oct 10, 2023 1.020 1.040 1.020 1.040 5,381 +0.01(+0.97%)
Oct 09, 2023 1.020 1.030 1.020 1.030 14,638 +0.00(+0.00%)
Oct 06, 2023 1.060 1.070 1.020 1.030 16,439 +0.00(+0.22%)
Oct 05, 2023 1.047 1.070 1.020 1.028 11,700 -0.00(-0.22%)
Oct 04, 2023 1.040 1.070 1.030 1.030 7,912 -0.01(-0.96%)
Oct 03, 2023 1.040 1.050 1.040 1.040 21,671 -0.01(-0.95%)
Oct 02, 2023 1.040 1.095 1.030 1.050 3,955 -0.01(-0.94%)
Sep 29, 2023 1.050 1.160 1.040 1.060 22,302 -0.01(-0.93%)
Sep 28, 2023 1.070 1.080 1.050 1.070 6,144 -0.01(-0.93%)
Sep 27, 2023 1.110 1.110 1.050 1.080 3,496 +0.00(+0.00%)
Sep 26, 2023 1.050 1.088 1.050 1.080 6,045 +0.03(+2.86%)
Sep 25, 2023 1.120 1.130 1.050 1.050 40,621 -0.09(-7.89%)
Sep 22, 2023 1.101 1.200 1.101 1.140 21,972 +0.04(+3.64%)
Sep 21, 2023 1.120 1.130 1.080 1.100 9,826 +0.02(+1.85%)
Sep 20, 2023 1.050 1.100 1.050 1.080 3,921 +0.05(+4.79%)
Sep 19, 2023 1.034 1.050 1.028 1.031 2,738 -0.02(-1.85%)
Sep 18, 2023 1.040 1.050 1.020 1.050 5,959 -0.01(-0.94%)
Sep 15, 2023 1.070 1.110 1.020 1.060 14,532 +0.00(+0.00%)
Sep 14, 2023 1.050 1.100 1.050 1.060 2,986 -0.01(-0.93%)
Sep 13, 2023 1.060 1.070 1.051 1.070 4,238 +0.00(+0.00%)
Sep 12, 2023 1.060 1.070 1.060 1.070 1,562 +0.01(+0.94%)
Sep 11, 2023 1.050 1.120 1.050 1.060 6,259 -0.04(-3.64%)
Sep 08, 2023 1.060 1.100 1.020 1.100 11,343 +0.04(+3.77%)
Sep 07, 2023 1.060 1.070 1.020 1.060 8,099 -0.03(-2.75%)
Sep 06, 2023 1.120 1.120 1.060 1.090 5,234 -0.03(-2.68%)
Sep 05, 2023 1.170 1.170 1.090 1.120 12,326 -0.01(-0.88%)
Sep 01, 2023 1.200 1.200 1.060 1.130 61,167 -0.06(-5.04%)
Aug 31, 2023 1.110 1.190 1.110 1.190 19,734 +0.09(+8.31%)
Aug 30, 2023 1.100 1.100 1.070 1.099 1,708 +0.04(+3.65%)
Aug 29, 2023 1.000 1.070 1.000 1.060 5,979 -0.03(-2.75%)
Aug 28, 2023 1.050 1.090 1.050 1.090 6,520 +0.04(+3.81%)
Aug 25, 2023 1.040 1.090 1.020 1.050 6,229 +0.00(+0.09%)
Aug 24, 2023 1.060 1.060 1.020 1.049 4,253 -0.01(-1.03%)
Aug 23, 2023 1.060 1.080 1.060 1.060 5,577 -0.03(-2.75%)
Aug 22, 2023 1.060 1.110 1.060 1.090 8,105 +0.01(+0.93%)
Aug 21, 2023 1.070 1.100 1.060 1.080 6,051 -0.02(-1.60%)
Aug 18, 2023 1.080 1.100 1.041 1.098 1,919 +0.06(+5.54%)
Aug 17, 2023 1.050 1.090 1.020 1.040 9,249 -0.01(-0.95%)
Aug 16, 2023 1.070 1.100 1.050 1.050 16,554 +0.01(+0.96%)
Aug 15, 2023 1.020 1.100 1.020 1.040 29,241 -0.03(-2.80%)
Aug 14, 2023 1.060 1.070 1.030 1.070 8,642 +0.04(+3.88%)
Aug 11, 2023 1.010 1.070 1.010 1.030 26,859 +0.01(+0.77%)
Aug 10, 2023 1.070 1.070 1.010 1.022 19,466 +0.00(+0.27%)
Aug 09, 2023 1.010 1.040 1.000 1.019 11,715 -0.00(-0.07%)
Aug 08, 2023 1.000 1.070 1.000 1.020 17,752 +0.02(+2.00%)
Aug 07, 2023 1.000 1.020 1.000 1.000 6,199 -0.03(-2.91%)
Aug 04, 2023 1.020 1.030 1.000 1.030 15,081 +0.01(+0.98%)
Aug 03, 2023 1.050 1.070 1.000 1.020 21,613 -0.05(-4.67%)
Aug 02, 2023 1.040 1.070 1.000 1.070 32,099 +0.06(+5.94%)
Aug 01, 2023 1.020 1.040 1.000 1.010 23,698 +0.01(+1.00%)
Jul 31, 2023 1.030 1.040 1.000 1.000 113,248 -0.02(-1.96%)
Jul 28, 2023 1.020 1.070 1.020 1.020 18,764 -0.03(-2.86%)
Jul 27, 2023 1.010 1.100 1.010 1.050 50,780 +0.02(+1.94%)
Jul 26, 2023 1.030 1.094 1.030 1.030 56,735 -0.02(-1.90%)
Jul 25, 2023 1.140 1.160 1.040 1.050 37,995 -0.11(-9.48%)
Jul 24, 2023 1.100 1.210 1.100 1.160 86,120 +0.02(+1.75%)
Jul 21, 2023 1.215 1.215 1.130 1.140 32,219 -0.06(-5.00%)
Jul 20, 2023 1.220 1.250 1.160 1.200 51,471 +0.00(+0.00%)
Jul 19, 2023 1.350 1.410 1.200 1.200 118,625 -0.16(-11.76%)
Jul 18, 2023 1.420 1.440 1.300 1.360 88,129 -0.09(-6.21%)
Jul 17, 2023 1.470 1.500 1.420 1.450 38,774 -0.02(-1.36%)
Jul 14, 2023 1.500 1.560 1.420 1.470 90,920 -0.01(-0.68%)
Jul 13, 2023 1.590 1.595 1.410 1.480 108,185 -0.16(-9.76%)
Jul 12, 2023 1.570 1.680 1.500 1.640 169,365 +0.09(+5.81%)
Jul 11, 2023 1.390 1.650 1.330 1.550 272,671 +0.18(+13.14%)
Jul 10, 2023 1.320 1.430 1.320 1.370 64,169 +0.01(+0.74%)
Jul 07, 2023 1.350 1.480 1.302 1.360 105,788 -0.02(-1.45%)
Jul 06, 2023 1.520 1.550 1.302 1.380 175,632 -0.11(-7.38%)
Jul 05, 2023 1.390 1.560 1.390 1.490 188,665 +0.03(+2.05%)
Jul 03, 2023 1.490 1.510 1.370 1.460 202,620 -0.04(-2.67%)
Jun 30, 2023 1.360 1.610 1.320 1.500 706,265 +0.14(+10.29%)
Jun 29, 2023 1.350 1.500 1.260 1.360 1,609,618 -0.22(-13.92%)
Jun 28, 2023 1.070 1.980 1.020 1.580 31,306,580 +0.40(+33.90%)
Jun 27, 2023 1.110 1.380 1.010 1.180 32,406,784 +0.40(+50.82%)
Jun 26, 2023 0.8000 0.8000 0.7600 0.7824 10,468 -0.02(-2.20%)
Jun 23, 2023 0.8570 0.8570 0.8000 0.8000 28,668 -0.05(-5.86%)
Jun 22, 2023 0.8400 0.8500 0.8100 0.8498 48,133 +0.04(+4.33%)
Jun 21, 2023 0.8720 0.8720 0.7969 0.8145 13,094 +0.03(+3.23%)
Jun 20, 2023 0.9000 0.9000 0.7700 0.7890 42,658 +0.01(+1.06%)
Jun 16, 2023 0.8441 0.8441 0.7603 0.7807 8,002 -0.04(-5.19%)
Jun 15, 2023 0.8150 0.8234 0.7800 0.8234 19,758 -0.03(-3.13%)
May 08, 2023 0.7100 0.9614 0.7030 0.8500 223,026 +0.14(+19.55%)
May 05, 2023 0.7200 0.7384 0.7020 0.7110 45,058 -0.03(-3.79%)
May 04, 2023 0.7269 0.7500 0.7010 0.7390 68,618 +0.01(+1.32%)
May 03, 2023 0.7320 0.7980 0.7020 0.7294 163,905 -0.01(-1.43%)
May 02, 2023 0.7700 0.8060 0.7300 0.7400 190,684 -0.04(-5.13%)
May 01, 2023 0.8000 1.000 0.6900 0.7800 504,233 -0.03(-3.70%)
Apr 28, 2023 0.9800 1.090 0.8000 0.8100 538,852 -0.40(-33.06%)
Apr 27, 2023 1.350 1.388 1.170 1.210 841,926 -0.18(-12.95%)
Apr 26, 2023 1.650 2.100 1.250 1.390 13,935,541 -0.24(-14.72%)
Apr 25, 2023 1.000 2.520 0.9491 1.630 43,201,184 +0.89(+120.27%)
Apr 24, 2023 0.7300 0.7400 0.7300 0.7400 2,046 +0.01(+1.07%)
Apr 21, 2023 0.7300 0.7900 0.7300 0.7322 13,099 +0.00(+0.23%)
Apr 20, 2023 0.6900 0.7899 0.6900 0.7305 14,250 +0.01(+1.74%)
Apr 19, 2023 0.6900 0.7664 0.6900 0.7180 17,820 +0.03(+4.06%)
Apr 18, 2023 0.7200 0.7497 0.6800 0.6900 23,046 -0.03(-4.17%)
Apr 17, 2023 0.6800 0.7899 0.6800 0.7200 17,331 +0.01(+1.45%)
Apr 14, 2023 0.6800 0.7100 0.6800 0.7097 33,474 +0.03(+4.37%)
Apr 13, 2023 0.6800 0.7073 0.6800 0.6800 40,082 +0.00(+0.00%)
Apr 12, 2023 0.7350 0.7889 0.6489 0.6800 59,958 +0.03(+4.57%)
Apr 11, 2023 0.7310 0.7310 0.6389 0.6503 41,349 +0.00(+0.05%)
Apr 10, 2023 0.6300 0.7000 0.6300 0.6500 4,009 +0.00(+0.00%)
Apr 06, 2023 0.6301 0.7310 0.6300 0.6500 20,533 +0.02(+3.17%)
Apr 05, 2023 0.6800 0.7335 0.6300 0.6300 19,440 -0.10(-14.17%)
Apr 04, 2023 0.6111 0.7805 0.6111 0.7340 22,833 +0.08(+12.96%)
Apr 03, 2023 0.6200 0.7158 0.6100 0.6498 40,713 -0.00(-0.63%)
Mar 31, 2023 0.6908 0.9699 0.6100 0.6539 68,719 -0.07(-10.15%)
Mar 30, 2023 0.6273 0.7497 0.6273 0.7278 14,805 -0.00(-0.30%)
Mar 29, 2023 0.6900 0.7852 0.6178 0.7300 59,418 +0.02(+2.83%)
Mar 28, 2023 0.6998 0.7619 0.6502 0.7099 30,873 -0.01(-1.42%)
Mar 27, 2023 0.7800 0.7801 0.6800 0.7201 15,017 -0.06(-7.68%)
Mar 24, 2023 0.8400 0.8400 0.7633 0.7800 4,276 -0.04(-4.88%)
Mar 23, 2023 0.7000 0.8200 0.7000 0.8200 11,148 +0.08(+10.83%)
Mar 22, 2023 0.8709 0.8709 0.6100 0.7399 37,438 -0.10(-12.18%)
Mar 21, 2023 0.8150 0.9000 0.7889 0.8425 13,383 +0.00(+0.00%)
Mar 20, 2023 0.9287 0.9287 0.8153 0.8425 18,190 -0.04(-4.26%)
Mar 17, 2023 0.9232 0.9238 0.8800 0.8800 4,679 -0.02(-2.15%)
Mar 16, 2023 0.9076 0.9076 0.8499 0.8993 4,853 +0.02(+2.19%)
Mar 15, 2023 0.8962 1.070 0.8757 0.8800 9,344 -0.02(-2.21%)
Mar 14, 2023 0.9498 1.080 0.8800 0.8999 20,461 +0.05(+5.49%)
Mar 13, 2023 0.8995 0.8995 0.7800 0.8531 24,112 +0.00(+0.36%)
Mar 10, 2023 1.030 1.030 0.8500 0.8500 59,400 -0.21(-19.81%)
Mar 09, 2023 1.050 1.075 1.045 1.060 2,002 -0.02(-1.85%)
Mar 08, 2023 1.080 1.110 1.060 1.080 13,214 +0.01(+0.93%)
Mar 07, 2023 1.030 1.070 1.030 1.070 9,756 +0.04(+3.88%)
Mar 06, 2023 1.050 1.086 1.030 1.030 10,217 -0.05(-4.63%)
Mar 03, 2023 1.020 1.190 1.010 1.080 23,763 +0.06(+5.88%)
Mar 02, 2023 1.050 1.070 1.020 1.020 13,866 -0.08(-7.27%)
Mar 01, 2023 1.110 1.120 1.100 1.100 7,337 +0.01(+0.64%)
Feb 28, 2023 1.090 1.093 1.090 1.093 272 +0.04(+4.10%)
Feb 27, 2023 1.050 1.150 1.050 1.050 7,885 -0.03(-2.78%)
Feb 24, 2023 1.120 1.120 1.060 1.080 4,472 -0.02(-1.82%)
Feb 23, 2023 1.080 1.149 1.080 1.100 1,175 -0.01(-0.90%)
Feb 22, 2023 1.140 1.270 1.100 1.110 22,197 -0.01(-0.89%)
Feb 21, 2023 1.150 1.150 1.004 1.120 10,514 +0.07(+6.67%)
Feb 17, 2023 1.110 1.200 1.010 1.050 13,937 -0.12(-10.26%)
Feb 16, 2023 1.210 1.251 1.170 1.170 14,558 -0.06(-4.86%)
Feb 15, 2023 1.260 1.260 1.220 1.230 4,235 -0.02(-1.24%)
Feb 14, 2023 1.270 1.270 1.230 1.245 3,880 -0.02(-1.95%)
Feb 13, 2023 1.290 1.340 1.256 1.270 5,110 -0.02(-1.55%)
Feb 10, 2023 1.320 1.360 1.250 1.290 9,948 -0.07(-5.15%)
Feb 09, 2023 1.340 1.390 1.340 1.360 13,858 +0.02(+1.49%)
Feb 08, 2023 1.380 1.400 1.340 1.340 10,181 -0.09(-6.29%)
Feb 07, 2023 1.390 1.450 1.340 1.430 14,058 +0.08(+5.93%)
Feb 06, 2023 1.350 1.450 1.350 1.350 41,242 +0.05(+3.45%)
Feb 03, 2023 1.350 1.350 1.290 1.305 6,476 -0.01(-0.38%)
Feb 02, 2023 1.220 1.360 1.200 1.310 64,207 +0.09(+7.38%)
Feb 01, 2023 1.315 1.315 1.220 1.220 15,988 -0.05(-3.94%)
Jan 31, 2023 1.340 1.350 1.260 1.270 44,404 -0.02(-1.55%)
Jan 30, 2023 1.230 1.390 1.220 1.290 59,436 +0.09(+7.50%)
Jan 27, 2023 1.250 1.250 1.200 1.200 3,439 +0.00(+0.00%)
Jan 26, 2023 1.240 1.250 1.200 1.200 9,002 +0.01(+0.84%)
Jan 25, 2023 1.240 1.250 1.091 1.190 39,270 +0.02(+1.71%)
Jan 24, 2023 1.040 1.200 1.020 1.170 82,317 +0.16(+15.38%)
Jan 23, 2023 0.9800 1.050 0.9800 1.014 9,336 +0.03(+3.47%)
Jan 20, 2023 1.020 1.040 0.9800 0.9800 45,060 -0.05(-4.85%)
Jan 19, 2023 1.030 1.040 1.010 1.030 23,784 +0.02(+1.48%)
Jan 18, 2023 1.030 1.030 0.9900 1.015 14,860 -0.02(-1.46%)
Jan 17, 2023 1.050 1.050 0.9701 1.030 35,582 +0.00(+0.00%)
Jan 13, 2023 0.9800 1.040 0.9800 1.030 49,380 +0.05(+5.10%)
Jan 12, 2023 0.9600 0.9800 0.9600 0.9800 19,579 +0.01(+1.03%)
Jan 11, 2023 0.9600 0.9700 0.9501 0.9700 2,190 +0.01(+1.02%)
Jan 10, 2023 0.9600 0.9700 0.9299 0.9602 7,217 +0.04(+4.15%)
Jan 09, 2023 0.9200 0.9700 0.9200 0.9219 4,853 +0.01(+1.31%)
Jan 06, 2023 0.9700 0.9750 0.9000 0.9100 6,387 -0.03(-2.93%)
Jan 05, 2023 0.9800 0.9800 0.9001 0.9375 2,147 -0.00(-0.27%)
Jan 04, 2023 0.9345 0.9468 0.9326 0.9400 4,051 +0.05(+5.62%)
Jan 03, 2023 0.9200 0.9800 0.8900 0.8900 38,710 -0.04(-4.30%)
Dec 30, 2022 0.9645 0.9650 0.9300 0.9300 6,621 -0.00(-0.04%)
Dec 29, 2022 0.9300 0.9678 0.9000 0.9304 17,857 -0.04(-3.99%)
Dec 28, 2022 0.9500 0.9799 0.9000 0.9691 7,061 +0.04(+4.22%)
Dec 27, 2022 0.9000 0.9630 0.9000 0.9299 3,430 -0.02(-1.85%)
Dec 23, 2022 0.9500 0.9789 0.9000 0.9474 5,508 +0.11(+12.80%)
Dec 22, 2022 0.8500 0.9001 0.7575 0.8399 43,244 -0.08(-8.94%)
Dec 21, 2022 0.9095 0.9696 0.8500 0.9224 27,497 +0.07(+8.52%)
Dec 20, 2022 0.8388 0.8813 0.7759 0.8500 18,231 +0.01(+1.30%)
Dec 19, 2022 0.9000 0.9200 0.7890 0.8391 44,228 -0.08(-8.80%)
Dec 16, 2022 0.9400 0.9677 0.9000 0.9201 47,769 +0.02(+2.20%)
Dec 15, 2022 0.8300 0.9700 0.7751 0.9003 67,038 +0.08(+9.13%)
Dec 14, 2022 0.8300 0.9800 0.7912 0.8250 58,913 +0.03(+4.30%)
Dec 13, 2022 0.8340 0.9000 0.7550 0.7910 79,821 -0.02(-2.84%)
Dec 12, 2022 0.7500 0.9400 0.7500 0.8141 43,972 +0.06(+8.55%)
Dec 09, 2022 0.7500 0.7692 0.7300 0.7500 14,633 +0.03(+4.17%)
Dec 08, 2022 0.7500 0.7700 0.7101 0.7200 63,018 -0.04(-4.95%)
Dec 07, 2022 0.7500 0.7673 0.7500 0.7575 20,481 +0.03(+3.75%)
Dec 06, 2022 0.7448 0.7700 0.7101 0.7301 98,851 +0.01(+1.76%)
Dec 05, 2022 0.8200 0.9378 0.7140 0.7175 87,308 -0.08(-9.74%)
Dec 02, 2022 0.8000 0.8000 0.7600 0.7949 55,138 +0.03(+4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.